Sichuan Jiuzhou Electronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.900	11.200	10.840	11.160	11.160	15,686,208
2026-07-20	10.830	11.130	10.680	10.980	10.980	14,849,733
2026-07-17	11.100	11.290	10.800	10.820	10.820	16,311,470
2026-07-16	11.000	11.370	10.910	11.090	11.090	14,173,000
2026-07-15	10.880	11.130	10.850	11.040	11.040	11,414,051
2026-07-14	10.950	11.080	10.740	10.960	10.960	14,091,591
2026-07-13	11.710	11.750	10.950	10.960	10.960	21,645,580
2026-07-10	11.250	12.150	11.160	11.770	11.770	25,532,553
2026-07-09	11.620	11.670	11.120	11.350	11.350	17,329,488
2026-07-08	11.570	11.970	11.390	11.750	11.750	17,913,316
2026-07-07	11.890	11.980	11.550	11.560	11.560	15,458,110
2026-07-06	12.310	12.510	11.980	12.010	12.010	21,117,195
2026-07-03	12.970	13.090	12.230	12.400	12.400	43,278,930
2026-07-02	12.300	13.600	12.120	13.100	13.100	63,347,312
2026-07-01	13.000	13.550	12.290	12.360	12.360	50,126,512
2026-06-30	11.760	12.940	11.660	12.940	12.940	22,105,744
2026-06-29	10.880	11.980	10.810	11.760	11.760	40,186,398
2026-06-26	10.910	11.310	10.600	10.960	10.960	21,775,016
2026-06-25	10.900	11.120	10.790	11.000	11.000	16,412,834
2026-06-24	11.100	11.120	10.700	10.960	10.960	16,602,143
2026-06-23	11.310	11.510	11.080	11.150	11.130	15,488,300
2026-06-22	11.520	11.540	11.080	11.370	11.350	20,196,328
2026-06-18	11.550	11.880	11.390	11.590	11.569	15,424,344
2026-06-17	11.900	11.950	11.500	11.580	11.559	19,617,573
2026-06-16	12.210	12.240	11.740	11.990	11.969	22,602,900
2026-06-15	12.310	12.430	12.150	12.280	12.258	18,415,300
2026-06-12	12.100	12.720	12.080	12.370	12.348	29,603,953
2026-06-11	12.120	12.150	11.760	11.890	11.869	16,428,000
2026-06-10	12.230	12.450	12.080	12.160	12.138	13,667,832
2026-06-09	12.400	12.660	12.220	12.340	12.318	16,183,209
2026-06-08	12.240	12.700	12.140	12.350	12.328	18,015,538
2026-06-05	12.550	12.770	12.200	12.440	12.418	16,502,400
2026-06-04	12.910	12.960	12.480	12.580	12.557	16,436,429
2026-06-03	13.070	13.200	12.880	13.040	13.017	17,520,711
2026-06-02	12.940	13.130	12.560	12.800	12.777	13,820,045
2026-06-01	12.470	13.370	12.460	12.920	12.897	21,026,279
2026-05-29	13.260	13.410	12.400	12.460	12.438	23,537,374
2026-05-28	13.120	13.430	12.870	13.260	13.236	16,184,005
2026-05-27	13.420	13.470	13.070	13.120	13.097	15,547,000
2026-05-26	13.450	13.590	13.170	13.560	13.536	15,206,421
2026-05-25	13.780	13.860	13.320	13.500	13.476	17,417,500
2026-05-22	13.500	13.860	13.270	13.740	13.715	25,250,761
2026-05-21	13.040	13.810	12.950	13.500	13.476	35,466,710
2026-05-20	13.340	13.370	12.960	12.970	12.947	14,943,438
2026-05-19	13.290	13.460	13.150	13.410	13.386	13,631,631
2026-05-18	13.440	13.580	13.260	13.330	13.306	15,090,244
2026-05-15	13.810	14.190	13.460	13.530	13.506	18,840,324
2026-05-14	14.160	14.220	13.810	13.810	13.785	15,686,228
2026-05-13	14.030	14.260	13.860	14.150	14.125	14,436,833
2026-05-12	14.180	14.290	13.960	14.060	14.035	16,952,000
2026-05-11	14.100	14.640	13.840	14.200	14.175	33,679,702
2026-05-08	13.260	14.280	13.210	14.040	14.015	34,775,568
2026-05-07	13.430	13.430	13.230	13.260	13.236	13,234,616
2026-05-06	12.880	13.600	12.870	13.360	13.336	24,409,440
2026-04-30	12.850	12.930	12.680	12.780	12.757	16,005,200
2026-04-29	12.900	13.060	12.690	12.930	12.907	23,846,404
2026-04-28	13.580	13.580	12.800	12.990	12.967	30,041,760
2026-04-27	13.900	14.150	13.620	13.770	13.745	15,432,810
2026-04-24	13.980	14.030	13.820	13.930	13.905	11,291,974
2026-04-23	14.290	14.310	14.000	14.050	14.025	14,227,821

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0200 CNY
2025-06-12	0.1000 CNY
2024-06-21	0.1000 CNY
2023-07-14	0.1000 CNY
2022-06-13	0.0510 CNY
2021-06-04	0.0260 CNY
2019-06-21	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.